Mc Mining Limited (MCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mc Mining Limited

Date Open High Low Close* Volume
26/11/2014 59.80p 59.80p 55.40p 57.10p 40390
25/11/2014 59.80p 59.80p 56.20p 56.70p 15325
24/11/2014 58.80p 60.00p 55.20p 56.70p 21660
21/11/2014 54.70p 56.70p 54.70p 55.90p 6702
20/11/2014 53.20p 56.57p 53.20p 56.30p 38157
19/11/2014 55.00p 56.68p 51.00p 51.00p 48936
18/11/2014 55.00p 58.60p 52.00p 56.00p 67973
17/11/2014 60.00p 64.80p 56.90p 56.90p 15609
14/11/2014 60.00p 60.00p 56.50p 58.00p 22945
13/11/2014 60.00p 65.00p 59.60p 60.50p 21212
12/11/2014 63.00p 63.20p 58.00p 58.00p 130488
11/11/2014 63.00p 63.65p 62.00p 63.00p 344747
10/11/2014 63.00p 64.60p 63.00p 63.80p 782
07/11/2014 65.60p 65.60p 63.25p 65.60p 17438
06/11/2014 65.00p 65.60p 63.00p 64.30p 7721
05/11/2014 59.40p 64.70p 59.40p 64.70p 7965
04/11/2014 59.96p 65.60p 59.96p 62.80p 20131
03/11/2014 59.40p 65.00p 59.40p 63.80p 6811
31/10/2014 61.00p 62.30p 60.00p 62.00p 14679
30/10/2014 60.68p 62.80p 60.00p 60.50p 10951
29/10/2014 60.56p 62.80p 60.56p 62.80p 189
28/10/2014 60.50p 62.52p 60.50p 61.10p 3278
27/10/2014 60.00p 62.00p 59.00p 60.50p 9355
24/10/2014 62.00p 62.00p 59.73p 60.50p 10656
23/10/2014 59.50p 61.50p 59.50p 61.50p 2104
22/10/2014 60.00p 64.00p 59.80p 61.50p 6757
21/10/2014 60.20p 64.00p 60.20p 61.50p 11997
20/10/2014 61.00p 64.42p 55.00p 57.50p 36019
17/10/2014 60.00p 65.20p 58.02p 62.10p 5309
16/10/2014 61.40p 63.00p 55.48p 57.40p 26128
15/10/2014 66.60p 66.98p 60.80p 62.80p 35337
14/10/2014 67.80p 69.00p 66.00p 66.00p 43909
13/10/2014 69.20p 69.20p 65.00p 68.00p 4122
10/10/2014 68.80p 71.62p 66.84p 68.70p 28541
09/10/2014 72.00p 74.40p 68.50p 68.50p 25541
08/10/2014 72.00p 77.60p 70.00p 72.00p 46819
07/10/2014 70.00p 71.80p 70.00p 70.00p 84197
06/10/2014 65.40p 70.76p 64.60p 70.00p 27870
03/10/2014 66.86p 69.36p 65.82p 67.30p 993
02/10/2014 64.00p 68.40p 64.00p 68.20p 3195
01/10/2014 67.20p 67.20p 64.00p 66.00p 14225
30/09/2014 66.00p 68.00p 64.00p 65.20p 66498
29/09/2014 64.00p 72.10p 63.78p 72.10p 27500
26/09/2014 64.00p 64.28p 62.00p 62.70p 30409
25/09/2014 67.00p 67.27p 65.20p 65.20p 5240
24/09/2014 63.46p 72.00p 63.46p 65.50p 35782
23/09/2014 66.20p 66.20p 62.00p 64.50p 96004
22/09/2014 61.00p 73.00p 60.00p 66.40p 576562
19/09/2014 56.80p 60.00p 56.60p 58.10p 7053
18/09/2014 60.00p 60.00p 56.00p 57.10p 23936
17/09/2014 61.00p 62.80p 59.70p 59.70p 65232
16/09/2014 62.00p 62.63p 59.20p 61.60p 87531
15/09/2014 63.00p 64.80p 62.00p 63.00p 23550
12/09/2014 67.00p 67.00p 64.00p 64.00p 74591
11/09/2014 67.20p 68.00p 67.20p 67.50p 9398
10/09/2014 67.00p 72.80p 67.00p 69.90p 1604
09/09/2014 68.20p 68.20p 67.20p 67.50p 9968
08/09/2014 70.00p 71.60p 67.54p 70.40p 14674
05/09/2014 71.00p 71.00p 68.00p 69.00p 54987
04/09/2014 71.40p 73.80p 71.20p 72.00p 20871
03/09/2014 73.60p 77.03p 70.54p 72.30p 43494
02/09/2014 73.20p 76.20p 71.00p 73.90p 56600
01/09/2014 75.80p 76.18p 72.20p 74.30p 31936
29/08/2014 76.20p 76.20p 71.33p 72.20p 56723
28/08/2014 74.20p 76.40p 67.13p 73.60p 176535
27/08/2014 67.80p 75.40p 64.09p 73.40p 931359
26/08/2014 70.00p 75.80p 63.00p 64.80p 498094
22/08/2014 57.00p 60.72p 54.00p 54.60p 22620
21/08/2014 59.00p 59.41p 55.00p 55.50p 48638
20/08/2014 57.60p 64.00p 55.20p 56.70p 231224
19/08/2014 58.00p 62.00p 56.22p 58.60p 105174
18/08/2014 58.00p 59.55p 56.00p 58.00p 45829
15/08/2014 58.00p 59.00p 56.51p 58.00p 14263
14/08/2014 59.00p 59.00p 58.00p 58.00p 1784
13/08/2014 60.00p 60.00p 58.00p 58.00p 1204
12/08/2014 60.20p 63.88p 59.60p 62.10p 30430
11/08/2014 60.80p 62.48p 58.97p 60.90p 31425
08/08/2014 62.00p 62.00p 54.71p 58.00p 43227
07/08/2014 63.20p 63.20p 60.22p 61.60p 1540
06/08/2014 60.80p 64.00p 60.80p 62.50p 14729
05/08/2014 63.40p 64.48p 62.47p 62.50p 241777
04/08/2014 62.80p 65.00p 61.20p 63.20p 152807
01/08/2014 64.00p 64.00p 60.00p 61.20p 42834
31/07/2014 65.20p 66.00p 60.00p 61.50p 133294
30/07/2014 66.00p 66.00p 61.40p 62.00p 31164
29/07/2014 66.00p 66.00p 62.00p 63.00p 191417
28/07/2014 65.20p 67.20p 62.73p 66.00p 21848
25/07/2014 65.00p 67.20p 61.76p 67.20p 91311
24/07/2014 67.60p 69.24p 63.70p 63.70p 59915
23/07/2014 70.00p 70.60p 67.50p 67.50p 69804
22/07/2014 73.60p 73.60p 70.00p 70.60p 86914
21/07/2014 73.40p 75.00p 72.40p 73.20p 34723
18/07/2014 76.40p 76.60p 70.00p 73.30p 91247
17/07/2014 76.40p 77.00p 74.20p 74.20p 34559
16/07/2014 80.00p 86.00p 75.70p 76.80p 188902
15/07/2014 76.57p 77.80p 75.50p 77.80p 150
14/07/2014 78.60p 80.00p 75.22p 75.50p 13866
11/07/2014 75.07p 75.60p 74.70p 75.60p 250
10/07/2014 76.20p 76.20p 74.70p 74.70p 39983
09/07/2014 77.00p 79.10p 76.20p 76.60p 14631
08/07/2014 78.00p 82.20p 77.96p 79.10p 14482
07/07/2014 76.60p 81.00p 76.60p 81.00p 342
04/07/2014 78.00p 78.00p 76.16p 77.10p 36396
03/07/2014 77.80p 77.80p 76.27p 76.90p 42029
02/07/2014 80.00p 80.00p 77.80p 77.80p 10933
01/07/2014 80.40p 83.20p 77.00p 78.90p 42176
30/06/2014 83.40p 83.40p 78.50p 78.50p 7583
27/06/2014 80.00p 80.00p 78.00p 79.50p 9099
26/06/2014 80.00p 80.20p 76.65p 78.00p 7467
25/06/2014 78.20p 80.20p 75.80p 78.00p 37867
24/06/2014 80.00p 80.20p 77.49p 78.00p 22706
23/06/2014 80.00p 82.40p 77.60p 77.60p 116076
20/06/2014 79.90p 83.00p 75.78p 77.50p 1272
19/06/2014 80.00p 83.00p 79.10p 83.00p 27978
18/06/2014 76.40p 79.90p 76.29p 79.10p 5739
17/06/2014 77.60p 79.90p 76.20p 78.20p 1688
16/06/2014 76.00p 79.90p 76.00p 79.20p 3291
13/06/2014 77.60p 81.20p 76.00p 79.70p 6501
12/06/2014 79.00p 81.20p 77.50p 81.20p 6000
11/06/2014 79.00p 80.00p 76.80p 77.50p 5586
10/06/2014 80.00p 81.60p 77.60p 77.60p 84900
09/06/2014 80.00p 85.50p 77.80p 80.00p 16255
06/06/2014 80.00p 80.00p 78.40p 79.20p 20665
05/06/2014 80.00p 80.00p 79.20p 79.20p 36595
04/06/2014 78.80p 81.54p 78.80p 80.00p 8372
03/06/2014 80.00p 82.00p 79.50p 79.50p 7113
02/06/2014 80.00p 83.40p 78.40p 82.00p 35228
30/05/2014 81.60p 82.00p 80.00p 80.30p 6935
29/05/2014 80.00p 80.00p 78.30p 78.50p 9126
28/05/2014 84.00p 84.00p 78.20p 78.30p 7608
27/05/2014 81.00p 81.00p 77.00p 77.00p 4686
23/05/2014 79.80p 81.74p 77.30p 77.30p 18415
22/05/2014 78.20p 80.90p 77.00p 78.00p 22116
21/05/2014 84.00p 84.00p 77.50p 80.90p 4707
20/05/2014 81.80p 81.80p 76.80p 77.50p 11541
19/05/2014 82.00p 83.50p 80.26p 81.00p 47346
16/05/2014 80.00p 85.00p 79.20p 83.50p 141870
15/05/2014 90.00p 90.00p 80.00p 81.00p 34872
14/05/2014 93.00p 95.00p 89.00p 89.00p 15889
13/05/2014 95.00p 95.00p 91.20p 92.20p 69109
12/05/2014 96.00p 100.00p 92.80p 93.60p 54915
09/05/2014 103.80p 103.80p 95.00p 95.00p 67953
08/05/2014 102.00p 102.65p 98.00p 98.00p 149725
07/05/2014 100.00p 103.31p 93.06p 97.50p 146543
06/05/2014 88.00p 99.15p 81.00p 93.60p 103212
02/05/2014 80.20p 85.80p 80.20p 81.00p 60932
01/05/2014 83.00p 84.58p 75.20p 83.00p 9658
30/04/2014 78.60p 82.60p 75.00p 75.20p 20630
29/04/2014 76.00p 78.80p 73.80p 77.60p 25122
28/04/2014 75.20p 78.66p 75.20p 77.20p 0
25/04/2014 75.20p 78.66p 75.20p 77.20p 5118
24/04/2014 73.60p 77.50p 73.60p 76.20p 6075
23/04/2014 77.20p 79.80p 75.00p 77.50p 26605
22/04/2014 78.40p 79.60p 71.22p 73.50p 30140
17/04/2014 78.40p 80.00p 73.80p 74.00p 28576
16/04/2014 78.80p 79.38p 73.60p 73.60p 30444
15/04/2014 81.20p 82.16p 78.00p 79.00p 12349
14/04/2014 80.00p 80.00p 77.40p 78.40p 16779
11/04/2014 80.00p 82.40p 78.00p 79.00p 115943
10/04/2014 80.00p 82.64p 79.50p 79.50p 27293
09/04/2014 83.00p 83.00p 79.00p 79.50p 43270
08/04/2014 80.60p 81.20p 79.20p 80.00p 91796
07/04/2014 79.20p 80.00p 77.14p 80.00p 43657
04/04/2014 80.00p 80.00p 77.26p 79.50p 20887
03/04/2014 78.60p 83.00p 78.60p 80.00p 27747
02/04/2014 84.00p 86.48p 79.08p 79.50p 69295
01/04/2014 85.80p 86.60p 83.00p 83.20p 15615
31/03/2014 86.20p 90.00p 84.00p 86.60p 26467
28/03/2014 92.40p 92.40p 85.80p 90.00p 12329
27/03/2014 92.40p 92.40p 85.80p 85.80p 10404
26/03/2014 90.00p 90.20p 86.60p 87.90p 19178
25/03/2014 89.80p 93.04p 89.80p 90.00p 34566
24/03/2014 96.00p 97.50p 85.80p 87.00p 61581
21/03/2014 97.00p 99.10p 95.72p 97.50p 7025
20/03/2014 102.20p 102.56p 97.40p 98.30p 100952
19/03/2014 102.20p 102.20p 99.00p 99.00p 123049
18/03/2014 101.00p 105.80p 98.90p 98.90p 51184
17/03/2014 108.00p 113.88p 98.50p 100.00p 129431
14/03/2014 107.00p 112.63p 103.60p 103.60p 9493
13/03/2014 110.00p 112.40p 107.20p 111.00p 28320
12/03/2014 112.00p 113.60p 110.00p 113.60p 21716
11/03/2014 106.00p 112.00p 105.80p 110.00p 36710
10/03/2014 100.00p 109.20p 96.23p 106.50p 23275
07/03/2014 104.00p 105.60p 102.00p 103.80p 21156
06/03/2014 106.00p 106.00p 102.40p 102.50p 13915
05/03/2014 102.20p 105.10p 102.20p 104.00p 1551
04/03/2014 102.84p 104.80p 102.48p 103.50p 3179
03/03/2014 106.00p 110.00p 103.50p 104.80p 10856
28/02/2014 105.00p 106.00p 100.00p 103.50p 21464
27/02/2014 102.80p 102.80p 100.00p 100.00p 14199
26/02/2014 104.00p 105.00p 103.00p 103.80p 12645
25/02/2014 104.00p 105.00p 100.86p 103.00p 17785
24/02/2014 102.00p 104.40p 100.00p 101.80p 32407
21/02/2014 107.40p 110.70p 97.00p 100.70p 70496
20/02/2014 110.00p 110.70p 106.60p 110.70p 8065
19/02/2014 110.00p 112.80p 110.00p 110.00p 5463
18/02/2014 116.94p 116.94p 113.00p 113.70p 1846
17/02/2014 116.68p 116.68p 111.36p 113.80p 1436
14/02/2014 115.60p 115.60p 110.20p 113.90p 3659
13/02/2014 110.60p 114.70p 110.40p 114.70p 5221

*Close Price adjusted for both dividends and splits